Solvvy Inc. 7320
TSE · Japan · Consumer Durables
¥1,385.00-41.00 (-2.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,385.00 | -2.88% | ¥1,420.00 | ¥1,420.00 | ¥1,384.00 | 30.30K |
| 2026-10-01 | ¥1,426.00 | +0.78% | ¥1,427.00 | ¥1,444.00 | ¥1,408.00 | 17.30K |
| 2026-09-30 | ¥1,415.00 | -0.35% | ¥1,421.00 | ¥1,423.00 | ¥1,410.00 | 12.80K |
| 2026-09-29 | ¥1,420.00 | -1.53% | ¥1,434.00 | ¥1,434.00 | ¥1,415.00 | 16.20K |
| 2026-09-28 | ¥1,442.00 | -0.96% | ¥1,457.00 | ¥1,470.00 | ¥1,436.00 | 10.30K |
| 2026-09-25 | ¥1,456.00 | -0.75% | ¥1,468.00 | ¥1,485.00 | ¥1,456.00 | 18.10K |
| 2026-09-24 | ¥1,467.00 | -1.15% | ¥1,491.00 | ¥1,491.00 | ¥1,467.00 | 19.10K |
| 2026-09-18 | ¥1,484.00 | +1.57% | ¥1,476.00 | ¥1,494.00 | ¥1,460.00 | 13.10K |
| 2026-09-17 | ¥1,461.00 | +0.21% | ¥1,463.00 | ¥1,488.00 | ¥1,460.00 | 24.40K |
| 2026-09-16 | ¥1,458.00 | +0.76% | ¥1,451.00 | ¥1,479.00 | ¥1,451.00 | 18.20K |
| 2026-09-15 | ¥1,447.00 | +1.12% | ¥1,433.00 | ¥1,449.00 | ¥1,425.00 | 18.40K |
| 2026-09-14 | ¥1,431.00 | +3.70% | ¥1,376.00 | ¥1,436.00 | ¥1,368.00 | 21.30K |
| 2026-09-11 | ¥1,380.00 | -1.99% | ¥1,389.00 | ¥1,395.00 | ¥1,374.00 | 22.10K |
| 2026-09-10 | ¥1,408.00 | -0.49% | ¥1,415.00 | ¥1,422.00 | ¥1,402.00 | 10.00K |
| 2026-09-09 | ¥1,415.00 | -1.12% | ¥1,429.00 | ¥1,429.00 | ¥1,406.00 | 15.80K |
| 2026-09-08 | ¥1,431.00 | -2.79% | ¥1,458.00 | ¥1,470.00 | ¥1,431.00 | 22.50K |
| 2026-09-07 | ¥1,472.00 | -0.94% | ¥1,486.00 | ¥1,486.00 | ¥1,456.00 | 16.80K |
| 2026-09-04 | ¥1,486.00 | +0.54% | ¥1,480.00 | ¥1,500.00 | ¥1,475.00 | 26.50K |
| 2026-09-03 | ¥1,478.00 | +1.09% | ¥1,472.00 | ¥1,495.00 | ¥1,464.00 | 31.40K |
| 2026-09-02 | ¥1,462.00 | -1.15% | ¥1,452.00 | ¥1,473.00 | ¥1,430.00 | 67.40K |
| 2026-09-01 | ¥1,479.00 | +1.51% | ¥1,453.00 | ¥1,484.00 | ¥1,447.00 | 45.40K |
| 2026-08-31 | ¥1,457.00 | +1.18% | ¥1,440.00 | ¥1,465.00 | ¥1,425.00 | 46.70K |
| 2026-08-28 | ¥1,440.00 | -0.96% | ¥1,434.00 | ¥1,475.00 | ¥1,423.00 | 116.80K |
| 2026-08-27 | ¥1,454.00 | +2.83% | ¥1,420.00 | ¥1,454.00 | ¥1,410.00 | 26.80K |
| 2026-08-26 | ¥1,414.00 | -2.75% | ¥1,437.00 | ¥1,459.00 | ¥1,413.00 | 59.70K |
| 2026-08-25 | ¥1,454.00 | -0.68% | ¥1,450.00 | ¥1,454.00 | ¥1,432.00 | 34.50K |
| 2026-08-24 | ¥1,464.00 | +0.62% | ¥1,457.00 | ¥1,470.00 | ¥1,446.00 | 22.00K |
| 2026-08-21 | ¥1,455.00 | +1.61% | ¥1,425.00 | ¥1,464.00 | ¥1,425.00 | 35.80K |
| 2026-08-20 | ¥1,432.00 | +4.30% | ¥1,379.00 | ¥1,432.00 | ¥1,372.00 | 40.20K |
| 2026-08-19 | ¥1,373.00 | -3.04% | ¥1,398.00 | ¥1,398.00 | ¥1,360.00 | 63.70K |
| 2026-08-18 | ¥1,416.00 | +1.51% | ¥1,425.00 | ¥1,435.00 | ¥1,400.00 | 85.40K |
| 2026-08-17 | ¥1,395.00 | -12.15% | ¥1,372.00 | ¥1,424.00 | ¥1,371.00 | 193.20K |
| 2026-08-14 | ¥1,588.00 | +1.60% | ¥1,585.00 | ¥1,600.00 | ¥1,538.00 | 44.00K |
| 2026-08-13 | ¥1,563.00 | -0.06% | ¥1,563.00 | ¥1,565.00 | ¥1,530.00 | 24.10K |
| 2026-08-12 | ¥1,564.00 | +2.09% | ¥1,540.00 | ¥1,594.00 | ¥1,540.00 | 58.90K |
| 2026-08-10 | ¥1,532.00 | +1.12% | ¥1,503.00 | ¥1,544.00 | ¥1,503.00 | 26.90K |
| 2026-08-07 | ¥1,515.00 | -0.85% | ¥1,528.00 | ¥1,536.00 | ¥1,496.00 | 17.40K |
| 2026-08-06 | ¥1,528.00 | +1.93% | ¥1,499.00 | ¥1,528.00 | ¥1,497.00 | 13.00K |
| 2026-08-05 | ¥1,499.00 | +0.40% | ¥1,499.00 | ¥1,522.00 | ¥1,490.00 | 19.10K |
| 2026-08-04 | ¥1,493.00 | +0.95% | ¥1,500.00 | ¥1,523.00 | ¥1,480.00 | 62.40K |
| 2026-08-03 | ¥1,479.00 | -2.63% | ¥1,520.00 | ¥1,520.00 | ¥1,477.00 | 19.60K |
| 2026-07-31 | ¥1,519.00 | +1.74% | ¥1,479.00 | ¥1,536.00 | ¥1,476.00 | 18.40K |
| 2026-07-30 | ¥1,493.00 | +4.33% | ¥1,412.00 | ¥1,502.00 | ¥1,404.00 | 30.10K |
| 2026-07-29 | ¥1,431.00 | +1.20% | ¥1,431.00 | ¥1,448.00 | ¥1,397.00 | 83.40K |
| 2026-07-28 | ¥1,414.00 | -1.12% | ¥1,412.00 | ¥1,421.00 | ¥1,400.00 | 34.60K |
| 2026-07-27 | ¥1,430.00 | +1.85% | ¥1,401.00 | ¥1,434.00 | ¥1,401.00 | 22.90K |
| 2026-07-24 | ¥1,404.00 | -3.31% | ¥1,443.00 | ¥1,443.00 | ¥1,394.00 | 24.20K |
| 2026-07-23 | ¥1,452.00 | -0.82% | ¥1,460.00 | ¥1,466.00 | ¥1,432.00 | 16.90K |
| 2026-07-22 | ¥1,464.00 | -0.75% | ¥1,480.00 | ¥1,488.00 | ¥1,458.00 | 16.20K |
| 2026-07-21 | ¥1,475.00 | +0.34% | ¥1,500.00 | ¥1,500.00 | ¥1,464.00 | 18.80K |
| 2026-07-17 | ¥1,470.00 | -0.81% | ¥1,472.00 | ¥1,481.00 | ¥1,435.00 | 36.80K |
| 2026-07-16 | ¥1,482.00 | -1.85% | ¥1,489.00 | ¥1,505.00 | ¥1,473.00 | 22.40K |
| 2026-07-15 | ¥1,510.00 | +1.62% | ¥1,506.00 | ¥1,510.00 | ¥1,482.00 | 16.60K |
| 2026-07-14 | ¥1,486.00 | -0.80% | ¥1,498.00 | ¥1,500.00 | ¥1,484.00 | 8.50K |
| 2026-07-13 | ¥1,498.00 | -0.13% | ¥1,480.00 | ¥1,500.00 | ¥1,476.00 | 17.80K |
| 2026-07-10 | ¥1,500.00 | +2.18% | ¥1,463.00 | ¥1,502.00 | ¥1,463.00 | 9.00K |
| 2026-07-09 | ¥1,468.00 | -0.74% | ¥1,470.00 | ¥1,483.00 | ¥1,441.00 | 12.50K |
| 2026-07-08 | ¥1,479.00 | -0.20% | ¥1,498.00 | ¥1,505.00 | ¥1,462.00 | 14.60K |
| 2026-07-07 | ¥1,482.00 | -0.13% | ¥1,481.00 | ¥1,512.00 | ¥1,473.00 | 32.70K |
| 2026-07-06 | ¥1,484.00 | +1.92% | ¥1,450.00 | ¥1,484.00 | ¥1,450.00 | 26.90K |
| 2026-07-03 | ¥1,456.00 | +0.90% | ¥1,443.00 | ¥1,486.00 | ¥1,443.00 | 19.80K |
| 2026-07-02 | ¥1,443.00 | +2.56% | ¥1,398.00 | ¥1,460.00 | ¥1,398.00 | 24.80K |
| 2026-07-01 | ¥1,407.00 | +2.33% | ¥1,375.00 | ¥1,407.00 | ¥1,359.00 | 21.20K |
| 2026-06-30 | ¥1,375.00 | +2.08% | ¥1,371.00 | ¥1,394.00 | ¥1,340.00 | 29.70K |
| 2026-06-29 | ¥1,347.00 | +1.13% | ¥1,352.00 | ¥1,380.00 | ¥1,340.00 | 74.80K |
| 2026-06-26 | ¥1,332.00 | -2.06% | ¥1,350.00 | ¥1,354.00 | ¥1,327.00 | 47.80K |
| 2026-06-25 | ¥1,360.00 | +1.04% | ¥1,356.00 | ¥1,379.00 | ¥1,348.00 | 36.10K |
| 2026-06-24 | ¥1,346.00 | -2.39% | ¥1,375.00 | ¥1,400.00 | ¥1,346.00 | 36.20K |
| 2026-06-23 | ¥1,379.00 | -2.20% | ¥1,410.00 | ¥1,410.00 | ¥1,365.00 | 32.60K |
| 2026-06-22 | ¥1,410.00 | +2.62% | ¥1,372.00 | ¥1,425.00 | ¥1,358.00 | 36.80K |
| 2026-06-19 | ¥1,374.00 | -2.28% | ¥1,406.00 | ¥1,411.00 | ¥1,361.00 | 55.60K |
| 2026-06-18 | ¥1,406.00 | -1.68% | ¥1,425.00 | ¥1,440.00 | ¥1,405.00 | 31.70K |
| 2026-06-17 | ¥1,430.00 | +2.51% | ¥1,395.00 | ¥1,460.00 | ¥1,393.00 | 46.60K |
| 2026-06-16 | ¥1,395.00 | -0.50% | ¥1,407.00 | ¥1,414.00 | ¥1,388.00 | 34.70K |
| 2026-06-15 | ¥1,402.00 | -0.71% | ¥1,412.00 | ¥1,428.00 | ¥1,392.00 | 56.20K |
| 2026-06-12 | ¥1,412.00 | -1.26% | ¥1,450.00 | ¥1,450.00 | ¥1,382.00 | 79.80K |
| 2026-06-11 | ¥1,430.00 | -5.80% | ¥1,515.00 | ¥1,515.00 | ¥1,426.00 | 110.80K |
| 2026-06-10 | ¥1,518.00 | +1.13% | ¥1,541.00 | ¥1,557.00 | ¥1,501.00 | 42.50K |
| 2026-06-09 | ¥1,501.00 | -1.18% | ¥1,525.00 | ¥1,530.00 | ¥1,501.00 | 32.40K |
| 2026-06-08 | ¥1,519.00 | -3.43% | ¥1,544.00 | ¥1,553.00 | ¥1,509.00 | 55.90K |
| 2026-06-05 | ¥1,573.00 | +2.88% | ¥1,547.00 | ¥1,604.00 | ¥1,547.00 | 31.00K |
| 2026-06-04 | ¥1,529.00 | -5.21% | ¥1,598.00 | ¥1,598.00 | ¥1,528.00 | 76.70K |
| 2026-06-03 | ¥1,613.00 | +0.50% | ¥1,613.00 | ¥1,624.00 | ¥1,558.00 | 69.50K |
| 2026-06-02 | ¥1,605.00 | -3.31% | ¥1,661.00 | ¥1,666.00 | ¥1,601.00 | 95.30K |
| 2026-06-01 | ¥1,660.00 | -6.43% | ¥1,783.00 | ¥1,802.00 | ¥1,652.00 | 95.50K |
| 2026-05-29 | ¥1,774.00 | -2.90% | ¥1,827.00 | ¥1,840.00 | ¥1,774.00 | 55.10K |
| 2026-05-28 | ¥1,827.00 | -1.24% | ¥1,818.00 | ¥1,856.00 | ¥1,813.00 | 53.60K |
| 2026-05-27 | ¥1,850.00 | +0.82% | ¥1,842.00 | ¥1,875.00 | ¥1,810.00 | 50.40K |
| 2026-05-26 | ¥1,835.00 | -1.29% | ¥1,850.00 | ¥1,851.00 | ¥1,792.00 | 33.20K |
| 2026-05-25 | ¥1,859.00 | +0.05% | ¥1,880.00 | ¥1,886.00 | ¥1,807.00 | 73.90K |